Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.66

+0.29

(+0.78%)

At close: 04:00PM EDT

38.58

+0.92

(+2.44%)

After hours:

07:59PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	37.53	37.70	37.25	37.66	37.66	14,957,700
23 Mar 2023	37.30	37.63	37.16	37.37	37.37	15,799,000
22 Mar 2023	37.79	37.95	37.29	37.31	37.31	15,321,800
21 Mar 2023	37.72	37.77	37.36	37.74	37.74	16,648,100
20 Mar 2023	36.96	37.71	36.93	37.43	37.43	19,247,800
17 Mar 2023	36.55	36.83	36.16	36.79	36.79	47,335,300
16 Mar 2023	36.82	36.88	36.44	36.58	36.58	29,164,400
15 Mar 2023	36.69	37.26	36.52	37.06	37.06	21,722,200
14 Mar 2023	36.66	36.94	36.50	36.88	36.88	22,433,200
13 Mar 2023	36.54	37.33	36.39	36.54	36.54	21,834,500
10 Mar 2023	36.64	36.92	36.41	36.68	36.68	23,931,700
09 Mar 2023	37.60	37.65	36.52	36.55	36.55	26,506,900
08 Mar 2023	37.80	37.81	37.35	37.53	37.53	20,295,600
07 Mar 2023	38.10	38.15	37.43	37.91	37.91	23,713,500
06 Mar 2023	38.37	38.63	38.05	38.15	38.15	22,925,600
03 Mar 2023	38.44	38.51	38.06	38.26	38.26	23,402,700
02 Mar 2023	38.10	38.46	37.94	38.41	38.41	18,818,900
01 Mar 2023	38.71	38.71	38.15	38.30	38.30	18,411,700
28 Feb 2023	38.70	38.97	38.55	38.81	38.81	16,685,300
27 Feb 2023	38.99	39.15	38.63	38.88	38.88	14,210,900
24 Feb 2023	38.23	38.76	38.09	38.74	38.74	16,431,500
23 Feb 2023	39.12	39.32	38.52	38.53	38.53	16,738,200
22 Feb 2023	39.38	39.59	39.03	39.28	39.28	15,086,800
21 Feb 2023	39.90	39.98	39.16	39.20	39.20	17,805,500
17 Feb 2023	39.84	40.39	39.66	40.22	40.22	15,029,200
16 Feb 2023	40.06	40.21	39.70	39.84	39.84	16,625,900
15 Feb 2023	40.23	40.40	40.10	40.38	40.38	11,265,200
14 Feb 2023	40.46	40.58	39.91	40.33	40.33	12,292,400
13 Feb 2023	40.01	40.47	39.88	40.32	40.32	14,486,000
10 Feb 2023	40.00	40.07	39.72	40.01	40.01	15,398,500
09 Feb 2023	40.62	40.66	39.75	39.81	39.81	17,485,700
08 Feb 2023	40.53	40.70	40.12	40.52	40.52	14,080,200
07 Feb 2023	40.99	41.21	40.12	40.55	40.55	21,668,500
06 Feb 2023	41.51	41.59	40.90	41.28	41.28	15,530,700
03 Feb 2023	41.78	41.97	41.14	41.51	41.51	18,314,400
02 Feb 2023	41.74	41.93	41.20	41.83	41.83	18,443,800
01 Feb 2023	41.99	42.00	41.13	41.69	41.69	19,542,000
31 Jan 2023	41.08	41.58	41.01	41.57	41.57	18,665,200
30 Jan 2023	40.84	41.26	40.70	41.05	41.05	22,272,600
27 Jan 2023	40.22	40.68	39.77	40.64	40.64	17,254,000
26 Jan 2023	40.38	40.57	39.93	40.27	40.27	19,568,100
25 Jan 2023	40.54	41.09	39.91	40.33	40.33	26,527,000
24 Jan 2023	38.69	40.73	38.41	40.42	40.42	32,143,900
23 Jan 2023	39.99	40.34	39.42	39.63	39.63	34,249,300
20 Jan 2023	40.04	40.12	39.46	40.00	40.00	23,377,900
19 Jan 2023	39.71	40.28	39.47	40.06	40.06	24,812,600
18 Jan 2023	40.86	40.86	39.82	39.97	39.97	22,976,500
17 Jan 2023	41.85	41.92	40.79	40.85	40.85	28,697,000
13 Jan 2023	41.65	41.92	41.37	41.86	41.86	17,229,800
12 Jan 2023	41.38	41.95	41.12	41.81	41.81	16,980,300
11 Jan 2023	42.14	42.18	41.02	41.18	41.18	20,674,800
10 Jan 2023	41.36	41.98	41.17	41.95	41.95	16,695,300
09 Jan 2023	41.38	41.67	41.31	41.37	41.37	23,062,200
06 Jan 2023	41.92	42.58	41.88	42.19	42.19	26,010,400
05 Jan 2023	41.20	41.95	40.82	41.70	41.70	29,987,200
04 Jan 2023	40.54	41.42	40.26	41.13	41.13	28,779,500
03 Jan 2023	39.77	40.23	39.38	40.12	40.12	31,330,700
30 Dec 2022	39.31	39.69	39.07	39.40	39.40	44,007,200
29 Dec 2022	38.90	39.53	38.81	39.26	39.26	17,347,000
28 Dec 2022	39.19	39.66	38.59	38.81	38.81	21,793,200
27 Dec 2022	38.49	39.40	38.32	39.25	39.25	25,315,900
23 Dec 2022	38.31	38.54	37.92	38.41	38.41	16,918,300
22 Dec 2022	37.68	38.32	37.37	38.31	38.31	26,865,300
21 Dec 2022	37.27	37.85	37.24	37.78	37.78	24,504,300
20 Dec 2022	36.99	37.21	36.62	36.99	36.99	24,147,300
19 Dec 2022	37.33	37.47	36.58	37.03	37.03	26,127,200
16 Dec 2022	37.51	37.57	36.67	37.12	37.12	62,763,800
15 Dec 2022	37.75	38.34	37.66	37.77	37.77	33,007,200
14 Dec 2022	37.87	38.09	37.24	37.45	37.45	23,329,800
13 Dec 2022	38.39	38.62	37.84	37.86	37.86	30,176,800
12 Dec 2022	37.69	37.96	37.28	37.95	37.95	19,629,600
09 Dec 2022	37.21	37.63	36.96	37.40	37.40	20,671,200
08 Dec 2022	37.11	37.24	36.87	37.10	37.10	19,549,100
07 Dec 2022	36.74	37.31	36.67	37.17	37.17	23,065,900
06 Dec 2022	36.99	37.07	36.63	36.89	36.89	26,293,700
05 Dec 2022	37.98	38.11	36.90	37.07	37.07	27,561,000
02 Dec 2022	37.93	38.30	37.70	38.18	38.18	21,677,100
01 Dec 2022	39.18	39.23	37.81	38.33	38.33	26,276,600
30 Nov 2022	38.21	39.14	38.15	38.98	38.98	31,358,800
29 Nov 2022	38.02	38.37	37.95	38.34	38.34	14,008,800
28 Nov 2022	39.01	39.09	38.13	38.24	38.24	21,560,900
25 Nov 2022	39.10	39.36	38.97	39.02	39.02	7,725,700
23 Nov 2022	39.03	39.20	38.61	38.92	38.92	14,170,000
22 Nov 2022	38.84	39.32	38.84	39.20	39.20	19,809,500
21 Nov 2022	38.60	39.13	38.52	38.62	38.62	19,184,200
18 Nov 2022	38.29	38.77	38.29	38.55	38.55	17,821,700
17 Nov 2022	37.55	38.18	37.29	38.16	38.16	18,780,400
16 Nov 2022	37.66	38.07	37.63	37.88	37.88	18,962,200
15 Nov 2022	38.49	38.83	37.46	37.70	37.70	25,074,100
14 Nov 2022	38.45	38.99	38.30	38.31	38.31	23,028,500
11 Nov 2022	38.55	38.69	37.81	38.30	38.30	22,981,000
10 Nov 2022	38.30	38.55	37.82	38.52	38.52	23,049,000
09 Nov 2022	37.92	38.13	37.59	37.62	37.62	17,574,600
08 Nov 2022	37.20	37.99	37.16	37.87	37.87	17,392,700
07 Nov 2022	37.32	37.45	36.98	37.19	37.19	19,697,600
04 Nov 2022	37.35	37.37	36.80	37.24	37.24	17,599,400
03 Nov 2022	37.36	37.54	37.12	37.15	37.15	22,329,800
02 Nov 2022	37.25	38.35	37.16	37.71	37.71	30,648,900
01 Nov 2022	37.98	38.09	37.30	37.37	37.37	22,968,900
31 Oct 2022	37.51	37.54	37.02	37.37	37.37	26,630,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.4745%)

BTC-GBP22,490.65-636.36(-2.75%)

Luxurious new rental properties to put on your radar

Verizon Communications Inc. (VZ)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.4745%)

BTC-GBP
22,490.65
-636.36(-2.75%)